|
 CMS Energy Corpor - [Ticker: CMS] |     | | Última Transacción | 51,310 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,080 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 51,320 | Mínimo | 50,520 | | Volumen | 2.069.080 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 48,190 x 1.100 - 48,200 x 900 | Yield | | | Cierre Anterior | 51,230 | PER | 0,00% | | Apertura | 51,230 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CMS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 15,00 | 1.421.000 | 15,09 | 14,94 | 15,00 | 00:00:00 | | 2006-01-23 | 15,00 | 1.510.500 | 15,05 | 14,96 | 14,97 | 00:00:00 | | 2006-01-24 | 15,22 | 2.166.000 | 15,25 | 15,03 | 15,08 | 00:00:00 | | 2006-01-25 | 14,93 | 2.561.700 | 15,26 | 14,88 | 15,21 | 00:00:00 | | 2006-01-26 | 14,82 | 1.486.800 | 15,05 | 14,71 | 15,00 | 00:00:00 | | 2006-01-27 | 14,80 | 1.703.800 | 14,87 | 14,64 | 14,78 | 00:00:00 | | 2006-01-30 | 14,58 | 1.790.000 | 14,80 | 14,56 | 14,75 | 00:00:00 | | 2006-01-31 | 14,47 | 2.120.600 | 14,63 | 14,42 | 14,52 | 00:00:00 | | 2006-02-01 | 14,48 | 2.086.500 | 14,56 | 14,32 | 14,46 | 00:00:00 | | 2006-02-02 | 14,28 | 3.835.500 | 14,50 | 14,05 | 14,47 | 00:00:00 | | 2006-02-03 | 14,26 | 1.398.900 | 14,36 | 14,01 | 14,17 | 00:00:00 | | 2006-02-06 | 14,17 | 1.720.800 | 14,24 | 14,10 | 14,19 | 00:00:00 | | 2006-02-07 | 14,25 | 1.675.200 | 14,34 | 14,16 | 14,20 | 00:00:00 | | 2006-02-08 | 14,17 | 2.104.900 | 14,28 | 14,08 | 14,25 | 00:00:00 | | 2006-02-09 | 14,28 | 1.032.600 | 14,37 | 14,11 | 14,22 | 00:00:00 | | 2006-02-10 | 14,32 | 1.207.800 | 14,41 | 14,20 | 14,27 | 00:00:00 | | 2006-02-13 | 14,15 | 913.000 | 14,37 | 14,13 | 14,27 | 00:00:00 | | 2006-02-14 | 14,17 | 1.711.900 | 14,18 | 13,88 | 14,12 | 00:00:00 | | 2006-02-15 | 14,10 | 1.487.600 | 14,22 | 13,97 | 14,12 | 00:00:00 | | 2006-02-16 | 14,34 | 2.119.300 | 14,40 | 14,12 | 14,12 | 00:00:00 | | 2006-02-17 | 14,56 | 1.681.100 | 14,59 | 14,32 | 14,35 | 00:00:00 | | 2006-02-21 | 14,74 | 1.977.400 | 14,79 | 14,57 | 14,64 | 00:00:00 | | 2006-02-22 | 14,64 | 1.697.300 | 14,71 | 14,40 | 14,70 | 00:00:00 | | 2006-02-23 | 14,37 | 3.232.800 | 14,60 | 14,28 | 14,49 | 00:00:00 | | 2006-02-24 | 14,23 | 2.106.500 | 14,44 | 14,17 | 14,35 | 00:00:00 | | 2006-02-27 | 14,13 | 1.524.700 | 14,30 | 14,09 | 14,23 | 00:00:00 | | 2006-02-28 | 14,08 | 3.101.600 | 14,14 | 13,96 | 14,06 | 00:00:00 | | 2006-03-01 | 14,20 | 2.472.500 | 14,27 | 14,01 | 14,05 | 00:00:00 | | 2006-03-02 | 14,15 | 1.536.200 | 14,23 | 14,06 | 14,10 | 00:00:00 | | 2006-03-03 | 14,14 | 1.677.200 | 14,33 | 13,98 | 14,04 | 00:00:00 | | 2006-03-06 | 13,70 | 2.445.100 | 14,14 | 13,63 | 14,12 | 00:00:00 | | 2006-03-07 | 13,63 | 2.199.700 | 13,72 | 13,48 | 13,60 | 00:00:00 | | 2006-03-08 | 13,38 | 3.328.200 | 13,64 | 13,21 | 13,63 | 00:00:00 | | 2006-03-09 | 13,68 | 2.234.900 | 13,74 | 13,36 | 13,43 | 00:00:00 | | 2006-03-10 | 13,69 | 2.100.000 | 13,81 | 13,66 | 13,68 | 00:00:00 | | 2006-03-13 | 13,95 | 1.272.700 | 14,01 | 13,68 | 13,69 | 00:00:00 | | 2006-03-14 | 13,95 | 1.438.400 | 13,96 | 13,80 | 13,89 | 00:00:00 | | 2006-03-15 | 13,80 | 2.443.300 | 13,94 | 13,66 | 13,94 | 00:00:00 | | 2006-03-16 | 13,89 | 1.660.200 | 13,89 | 13,80 | 13,88 | 00:00:00 | | 2006-03-17 | 13,85 | 3.124.500 | 14,04 | 13,78 | 14,04 | 00:00:00 | | 2006-03-20 | 13,62 | 1.228.900 | 13,89 | 13,58 | 13,83 | 00:00:00 | | 2006-03-21 | 13,45 | 906.300 | 13,65 | 13,36 | 13,55 | 00:00:00 | | 2006-03-22 | 13,59 | 1.051.800 | 13,60 | 13,34 | 13,42 | 00:00:00 | | 2006-03-23 | 13,40 | 1.738.900 | 13,53 | 13,32 | 13,52 | 00:00:00 | | 2006-03-24 | 13,32 | 3.448.200 | 13,42 | 13,17 | 13,42 | 00:00:00 | | 2006-03-27 | 13,05 | 3.515.100 | 13,31 | 12,94 | 13,30 | 00:00:00 | | 2006-03-28 | 13,06 | 2.067.400 | 13,24 | 12,98 | 13,02 | 00:00:00 | | 2006-03-29 | 13,12 | 1.394.500 | 13,22 | 13,03 | 13,07 | 00:00:00 | | 2006-03-30 | 13,01 | 1.408.000 | 13,19 | 12,97 | 13,06 | 00:00:00 | | 2006-03-31 | 12,95 | 1.601.800 | 13,03 | 12,87 | 12,97 | 00:00:00 | | 2006-04-03 | 13,01 | 2.012.900 | 13,20 | 12,94 | 12,96 | 00:00:00 | | 2006-04-04 | 13,17 | 1.922.900 | 13,21 | 12,92 | 13,00 | 00:00:00 | | 2006-04-05 | 13,13 | 1.592.200 | 13,21 | 13,00 | 13,14 | 00:00:00 | | 2006-04-06 | 12,98 | 1.967.200 | 13,17 | 12,95 | 13,14 | 00:00:00 | | 2006-04-07 | 12,91 | 3.338.900 | 13,05 | 12,74 | 13,03 | 00:00:00 | | 2006-04-10 | 12,87 | 1.569.800 | 13,00 | 12,82 | 12,91 | 00:00:00 | | 2006-04-11 | 12,56 | 1.798.500 | 12,90 | 12,55 | 12,80 | 00:00:00 | | 2006-04-12 | 13,04 | 4.159.500 | 13,09 | 12,83 | 12,94 | 00:00:00 | | 2006-04-13 | 13,10 | 2.645.600 | 13,24 | 12,99 | 13,04 | 00:00:00 | | 2006-04-17 | 12,93 | 1.827.100 | 13,14 | 12,93 | 13,07 | 00:00:00 | | 2006-04-18 | 13,23 | 2.241.600 | 13,29 | 12,91 | 12,93 | 00:00:00 | | 2006-04-19 | 13,32 | 1.661.000 | 13,39 | 13,20 | 13,22 | 00:00:00 | | 2006-04-20 | 13,56 | 2.238.900 | 13,65 | 13,32 | 13,36 | 00:00:00 | | 2006-04-21 | 13,57 | 2.051.300 | 13,66 | 13,34 | 13,65 | 00:00:00 | | 2006-04-24 | 13,66 | 2.067.800 | 13,95 | 13,56 | 13,90 | 00:00:00 | | 2006-04-25 | 13,31 | 1.613.400 | 13,63 | 13,28 | 13,63 | 00:00:00 | | 2006-04-26 | 13,28 | 967.000 | 13,41 | 13,24 | 13,37 | 00:00:00 | | 2006-04-27 | 13,34 | 1.928.200 | 13,47 | 12,95 | 13,00 | 00:00:00 | | 2006-04-28 | 13,32 | 1.489.200 | 13,42 | 13,16 | 13,26 | 00:00:00 | | 2006-05-01 | 13,25 | 1.934.000 | 13,45 | 13,07 | 13,37 | 00:00:00 | | 2006-05-02 | 13,29 | 1.657.600 | 13,35 | 13,10 | 13,25 | 00:00:00 | | 2006-05-03 | 12,81 | 7.102.300 | 13,10 | 12,58 | 12,80 | 00:00:00 | | 2006-05-04 | 12,90 | 3.256.600 | 13,08 | 12,79 | 12,83 | 00:00:00 | | 2006-05-05 | 13,13 | 2.796.300 | 13,25 | 12,95 | 12,95 | 00:00:00 | | 2006-05-08 | 12,82 | 2.037.800 | 13,09 | 12,75 | 13,03 | 00:00:00 | | 2006-05-09 | 12,64 | 1.446.100 | 12,82 | 12,61 | 12,82 | 00:00:00 | | 2006-05-10 | 12,82 | 1.969.700 | 12,83 | 12,61 | 12,61 | 00:00:00 | | 2006-05-11 | 12,68 | 1.662.900 | 12,80 | 12,50 | 12,78 | 00:00:00 | | 2006-05-12 | 12,51 | 1.756.600 | 12,71 | 12,49 | 12,70 | 00:00:00 | | 2006-05-15 | 12,46 | 2.560.000 | 12,61 | 12,35 | 12,44 | 00:00:00 | | 2006-05-16 | 12,52 | 3.407.500 | 12,65 | 12,33 | 12,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
